United Parks & Resorts Inc. Common Stock (PRKS)

52.56Last Price

-0.19 (-0.36%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	52.68	53.00	51.80	52.56	714,629	52.56
1/30/2025	52.19	52.78	51.99	52.75	534,592	52.75
1/29/2025	51.66	52.46	51.60	51.75	376,967	51.75
1/28/2025	52.19	53.27	51.87	51.93	389,543	51.93
1/27/2025	51.41	53.35	51.41	52.17	1,036,400	52.17
1/24/2025	53.30	53.66	51.19	51.81	1,123,205	51.81
1/23/2025	51.86	53.60	51.09	53.39	1,710,172	53.39
1/22/2025	52.77	53.29	50.83	51.98	1,205,578	51.98
1/21/2025	52.43	53.00	51.68	52.89	2,541,783	52.89
1/17/2025	52.46	53.30	51.89	52.23	1,038,016	52.23
1/16/2025	53.40	53.78	52.14	52.21	1,296,338	52.21
1/15/2025	56.00	56.70	53.50	53.51	630,901	53.51
1/14/2025	54.39	55.77	54.39	54.70	528,654	54.70
1/13/2025	54.64	55.47	53.17	54.30	815,232	54.30
1/10/2025	56.00	56.66	54.60	55.24	703,817	55.24
1/08/2025	57.42	57.93	56.84	57.26	540,855	57.26
1/07/2025	58.97	59.24	57.90	58.25	511,666	58.25
1/06/2025	57.78	60.63	57.73	58.42	852,644	58.42
1/03/2025	57.58	57.63	55.48	57.39	576,669	57.39
1/02/2025	56.90	57.88	56.59	57.54	1,046,646	57.54
12/31/2024	55.91	0.00	56.19	56.19	0	56.19
12/30/2024	54.89	56.04	54.27	55.91	679,130	55.91
12/27/2024	55.24	55.84	54.63	55.43	341,682	55.43
12/26/2024	54.33	56.56	54.33	55.67	607,880	55.67
12/24/2024	54.04	54.57	53.70	54.50	196,338	54.50
12/23/2024	54.31	54.31	53.06	54.11	486,039	54.11
12/20/2024	53.22	54.77	52.92	54.08	1,216,022	54.08
12/19/2024	55.97	55.97	52.56	53.77	973,033	53.77
12/18/2024	57.48	58.17	54.82	55.30	717,379	55.30
12/17/2024	56.99	58.41	56.75	57.66	681,052	57.66
12/16/2024	55.98	57.40	55.83	57.31	761,378	57.31
12/13/2024	55.25	56.34	55.21	55.85	458,495	55.85
12/12/2024	56.63	56.64	55.58	55.70	323,611	55.70
12/11/2024	57.13	57.57	56.60	56.65	420,909	56.65
12/10/2024	58.06	58.06	56.69	56.94	364,350	56.94
12/09/2024	60.07	60.07	57.07	57.14	825,400	57.14
12/06/2024	59.87	60.49	59.32	59.82	439,165	59.82
12/05/2024	59.34	60.00	59.15	59.71	444,238	59.71
12/04/2024	58.34	59.59	57.74	59.38	421,789	59.38
12/03/2024	60.09	60.38	58.51	59.18	522,300	59.18
12/02/2024	58.68	60.83	58.68	60.29	1,340,404	60.29
11/29/2024	58.00	59.40	58.00	58.64	448,043	58.64
11/27/2024	57.28	58.49	57.28	58.07	598,934	58.07
11/26/2024	58.27	58.50	56.90	57.23	735,035	57.23
11/25/2024	57.19	58.33	56.60	56.62	1,032,902	56.62
11/22/2024	56.67	57.01	56.20	56.81	583,377	56.81
11/21/2024	57.21	57.99	56.77	56.84	605,652	56.84
11/20/2024	55.60	57.36	55.46	57.29	1,027,553	57.29
11/19/2024	56.00	56.20	54.63	55.95	789,337	55.95
11/18/2024	57.16	57.62	56.33	56.44	521,823	56.44
11/15/2024	58.76	58.76	56.90	57.05	534,910	57.05
11/14/2024	58.65	59.94	58.26	58.75	1,067,013	58.75
11/13/2024	56.92	58.69	56.86	58.65	872,099	58.65
11/12/2024	56.56	57.34	56.33	56.87	1,194,049	56.87
11/11/2024	57.12	57.90	56.42	56.78	639,506	56.78
11/08/2024	55.16	56.96	54.92	56.77	855,950	56.77
11/07/2024	56.33	58.81	54.26	55.02	1,482,711	55.02
11/06/2024	56.92	58.02	55.63	56.85	2,061,278	56.85
11/05/2024	53.46	53.91	52.52	53.05	988,839	53.05
11/04/2024	52.25	53.59	52.25	53.00	688,333	53.00
11/01/2024	52.91	53.73	52.54	52.57	727,079	52.57